Adamant Dri Processi (OP: ADMG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 5.000 | 5.000 | 5.000 | 0 | +1.50(+42.86%) | |
| Feb 26, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.50(-12.50%) |
| Feb 25, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -1.25(-23.81%) |
| Feb 02, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Feb 01, 2016 | 4.700 | 5.000 | 4.700 | 5.000 | 400 | +0.50(+11.11%) |
| Jan 28, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
| Jan 27, 2016 | 5.500 | 5.500 | 4.510 | 4.600 | 500 | +0.60(+15.00%) |
| Jan 25, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jan 22, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.99(+32.89%) |
| Jan 21, 2016 | 5.100 | 5.100 | 3.010 | 3.010 | 900 | -2.09(-40.98%) |
| Jan 19, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Jan 15, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Jan 14, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 300 | -0.90(-15.00%) |
| Jan 11, 2016 | 6.000 | 6.000 | 6.000 | 0 | -2.00(-25.00%) | |
| Jan 06, 2016 | 8.000 | 8.000 | 8.000 | 0 | +1.00(+14.29%) | |
| Jan 05, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 350 | +0.50(+7.69%) |
| Jan 04, 2016 | 5.450 | 6.500 | 5.450 | 6.500 | 1,100 | +1.05(+19.27%) |
| Dec 31, 2015 | 5.450 | 5.450 | 5.450 | 0 | +0.45(+9.00%) | |
| Dec 30, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.50(-9.09%) |
| Dec 29, 2015 | 4.850 | 5.500 | 4.850 | 5.500 | 350 | +0.65(+13.40%) |
| Dec 28, 2015 | 4.450 | 4.850 | 4.450 | 4.850 | 950 | +0.40(+8.99%) |
| Dec 24, 2015 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
| Dec 23, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.15(+3.53%) |
| Dec 22, 2015 | 3.500 | 4.250 | 3.500 | 4.250 | 700 | +0.55(+14.86%) |
| Dec 21, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | +0.15(+4.23%) |
| Dec 18, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 300 | +0.05(+1.43%) |
| Dec 15, 2015 | 3.500 | 3.500 | 3.500 | 0 | +0.50(+16.67%) | |
| Dec 14, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.15(+5.26%) |
| Dec 11, 2015 | 1.020 | 3.000 | 1.020 | 2.850 | 750 | -0.15(-5.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.